SEBI Registration No.: INA000006688
Preparing link (3 sec)...
MITCONPP Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 12 Jun 2025 | 32.69 | 33.48 | 33.48 | 29.91 | 2341 | -0.46% |
| 11 Jun 2025 | 32.84 | 32.99 | 33.00 | 32.00 | 522 | 1.30% |
| 10 Jun 2025 | 32.42 | 31.65 | 32.99 | 31.65 | 2478 | 2.40% |
| 09 Jun 2025 | 31.66 | 31.00 | 31.99 | 31.00 | 2622 | 2.13% |
| 06 Jun 2025 | 31.00 | 32.00 | 32.00 | 31.00 | 259 | -4.44% |
| 05 Jun 2025 | 32.44 | 33.08 | 33.08 | 32.44 | 77 | -0.98% |
| 04 Jun 2025 | 32.76 | 32.36 | 32.99 | 30.07 | 2224 | 0.37% |
| 03 Jun 2025 | 32.64 | 33.87 | 33.93 | 30.20 | 2589 | 4.92% |
| 02 Jun 2025 | 31.11 | 30.01 | 35.96 | 30.01 | 1887 | -3.80% |
| 30 May 2025 | 32.34 | 34.97 | 34.97 | 29.03 | 2746 | 0.34% |
| 29 May 2025 | 32.23 | 32.40 | 32.80 | 31.54 | 1431 | -0.52% |
| 28 May 2025 | 32.40 | 31.82 | 33.88 | 31.81 | 1388 | 2.34% |
| 27 May 2025 | 31.66 | 37.94 | 37.94 | 30.67 | 3236 | -0.53% |
| 26 May 2025 | 31.83 | 33.89 | 33.89 | 28.78 | 5128 | 11.25% |
| 23 May 2025 | 28.61 | 24.89 | 28.74 | 24.89 | 72143 | 19.46% |
| 22 May 2025 | 23.95 | 24.00 | 25.72 | 23.18 | 5288 | 0.93% |
| 21 May 2025 | 23.73 | 26.79 | 26.79 | 23.00 | 4412 | -1.41% |
| 20 May 2025 | 24.07 | 23.05 | 25.99 | 23.05 | 593 | -1.27% |
| 19 May 2025 | 24.38 | 27.83 | 27.83 | 21.06 | 5616 | 4.77% |
| 16 May 2025 | 23.27 | 24.62 | 25.39 | 22.49 | 6063 | -5.48% |
| 15 May 2025 | 24.62 | 23.45 | 25.80 | 23.00 | 1189 | 4.99% |
| 14 May 2025 | 23.45 | 21.01 | 24.00 | 21.01 | 1658 | -5.79% |
| 13 May 2025 | 24.89 | 24.99 | 25.00 | 24.00 | 243 | 4.14% |
| 12 May 2025 | 23.90 | 24.12 | 25.90 | 21.94 | 2835 | -0.95% |
| 09 May 2025 | 24.13 | 24.29 | 24.29 | 20.18 | 257 | 0.96% |
| 08 May 2025 | 23.90 | 26.90 | 26.90 | 19.57 | 4260 | 6.32% |
| 07 May 2025 | 22.48 | 21.00 | 23.00 | 21.00 | 2576 | -6.57% |
| 06 May 2025 | 24.06 | 25.67 | 25.67 | 24.06 | 453 | 0.00% |
| 05 May 2025 | 24.06 | 25.47 | 25.47 | 23.14 | 429 | -1.47% |
| 02 May 2025 | 24.42 | 25.52 | 25.52 | 22.00 | 4050 | -4.35% |
| 30 Apr 2025 | 25.53 | 24.94 | 25.79 | 24.50 | 1374 | 2.37% |
| 29 Apr 2025 | 24.94 | 25.35 | 25.35 | 22.21 | 29 | -1.66% |
| 28 Apr 2025 | 25.36 | 25.79 | 25.80 | 24.25 | 196 | 4.53% |
| 25 Apr 2025 | 24.26 | 25.89 | 25.89 | 21.81 | 2187 | 0.12% |
| 24 Apr 2025 | 24.23 | 24.39 | 25.90 | 22.30 | 1062 | 0.96% |
| 23 Apr 2025 | 24.00 | 23.83 | 24.25 | 22.13 | 10768 | 0.67% |
| 22 Apr 2025 | 23.84 | 22.54 | 23.99 | 22.00 | 765 | 3.16% |
| 21 Apr 2025 | 23.11 | 22.52 | 23.84 | 22.52 | 509 | 0.04% |
| 17 Apr 2025 | 23.10 | 22.97 | 24.37 | 21.11 | 3430 | 0.57% |
| 16 Apr 2025 | 22.97 | 18.41 | 23.00 | 18.41 | 6790 | 7.04% |
| 15 Apr 2025 | 21.46 | 19.86 | 21.85 | 19.86 | 140 | 0.61% |
| 11 Apr 2025 | 21.33 | 20.46 | 22.00 | 19.80 | 7052 | 1.67% |
| 09 Apr 2025 | 20.98 | 21.35 | 22.79 | 20.81 | 2943 | -1.73% |
| 08 Apr 2025 | 21.35 | 21.51 | 22.71 | 20.10 | 12024 | 1.76% |
| 07 Apr 2025 | 20.98 | 26.00 | 26.00 | 20.85 | 24835 | -19.52% |
| 04 Apr 2025 | 26.07 | 23.06 | 27.00 | 22.06 | 6861 | 13.05% |
| 03 Apr 2025 | 23.06 | 24.51 | 24.90 | 23.06 | 874 | -5.95% |
| 02 Apr 2025 | 24.52 | 23.25 | 26.02 | 21.81 | 4850 | 6.52% |
| 01 Apr 2025 | 23.02 | 24.98 | 24.98 | 21.53 | 5326 | -7.88% |
| 28 Mar 2025 | 24.99 | 26.47 | 26.47 | 23.14 | 3682 | 1.30% |
| 27 Mar 2025 | 24.67 | 26.23 | 29.98 | 24.13 | 5604 | -8.32% |
| 26 Mar 2025 | 26.91 | 23.03 | 32.00 | 23.03 | 6913 | -5.55% |
| 25 Mar 2025 | 28.49 | 30.40 | 30.40 | 25.00 | 1285 | 1.75% |
| 24 Mar 2025 | 28.00 | 23.05 | 29.26 | 23.05 | 161 | 2.71% |
| 21 Mar 2025 | 27.26 | 30.64 | 30.64 | 25.00 | 2672 | -1.55% |
| 20 Mar 2025 | 27.69 | 26.01 | 28.99 | 23.01 | 356 | 3.79% |
| 19 Mar 2025 | 26.68 | 28.99 | 31.00 | 26.05 | 1842 | -0.74% |
| 18 Mar 2025 | 26.88 | 26.79 | 31.00 | 26.00 | 1412 | 0.34% |
| 17 Mar 2025 | 26.79 | 28.98 | 32.70 | 26.00 | 1799 | -7.56% |
| 13 Mar 2025 | 28.98 | 22.72 | 33.78 | 22.72 | 4137 | 2.66% |
| 12 Mar 2025 | 28.23 | 31.86 | 31.86 | 25.57 | 3972 | 6.29% |
| 11 Mar 2025 | 26.56 | 29.43 | 29.98 | 24.50 | 4815 | 3.19% |
| 10 Mar 2025 | 25.74 | 30.48 | 30.48 | 25.61 | 3187 | -8.17% |
| 07 Mar 2025 | 28.03 | 26.01 | 30.98 | 25.60 | 3489 | -7.92% |
| 06 Mar 2025 | 30.44 | 30.39 | 31.15 | 27.00 | 755 | 0.16% |
| 05 Mar 2025 | 30.39 | 28.99 | 30.99 | 28.99 | 504 | 4.79% |
| 04 Mar 2025 | 29.00 | 30.00 | 30.00 | 23.87 | 4112 | -0.14% |
| 03 Mar 2025 | 29.04 | 30.01 | 32.99 | 28.15 | 6834 | -3.20% |
| 28 Feb 2025 | 30.00 | 33.70 | 33.70 | 28.05 | 1618 | -8.73% |
| 27 Feb 2025 | 32.87 | 26.12 | 38.88 | 26.12 | 4212 | 0.89% |
| 25 Feb 2025 | 32.58 | 33.00 | 33.00 | 27.21 | 1276 | -1.27% |
| 24 Feb 2025 | 33.00 | 33.00 | 34.00 | 33.00 | 728 | -1.70% |
| 21 Feb 2025 | 33.57 | 41.79 | 41.79 | 32.75 | 18608 | -18.00% |
| 20 Feb 2025 | 40.94 | 40.00 | 40.94 | 40.00 | 77 | 1.79% |
| 19 Feb 2025 | 40.22 | 30.12 | 42.70 | 30.12 | 1664 | 7.94% |
| 18 Feb 2025 | 37.26 | 38.99 | 40.00 | 37.10 | 3204 | -1.40% |
| 17 Feb 2025 | 37.79 | 41.01 | 41.06 | 35.67 | 2488 | -15.21% |
| 14 Feb 2025 | 44.57 | 42.01 | 47.99 | 39.87 | 3796 | -10.57% |
| 13 Feb 2025 | 49.84 | 44.85 | 49.99 | 42.41 | 1616 | 8.35% |
| 12 Feb 2025 | 46.00 | 46.80 | 47.98 | 39.88 | 452 | -4.17% |
| 11 Feb 2025 | 48.00 | 49.98 | 49.99 | 45.00 | 991 | -2.50% |
| 10 Feb 2025 | 49.23 | 50.00 | 51.18 | 42.01 | 1340 | -3.73% |
| 07 Feb 2025 | 51.14 | 44.06 | 56.49 | 44.06 | 1213 | -0.54% |
| 06 Feb 2025 | 51.42 | 47.50 | 52.00 | 45.00 | 3575 | 5.26% |
| 05 Feb 2025 | 48.85 | 55.90 | 55.90 | 48.15 | 974 | -3.93% |
| 04 Feb 2025 | 50.85 | 43.00 | 55.99 | 43.00 | 180 | -0.27% |
| 03 Feb 2025 | 50.99 | 52.00 | 52.00 | 49.72 | 2111 | 2.89% |
| 01 Feb 2025 | 49.56 | 60.09 | 60.09 | 42.11 | 1012 | -2.75% |
| 31 Jan 2025 | 50.96 | 57.00 | 57.00 | 45.00 | 6425 | 7.26% |
| 30 Jan 2025 | 47.51 | 51.60 | 51.60 | 47.10 | 465 | -7.94% |
| 29 Jan 2025 | 51.61 | 48.00 | 51.62 | 47.18 | 620 | -0.04% |
| 28 Jan 2025 | 51.63 | 52.99 | 52.99 | 50.37 | 20 | -2.55% |
| 27 Jan 2025 | 52.98 | 59.38 | 59.38 | 48.75 | 559 | -3.14% |
| 24 Jan 2025 | 54.70 | 55.40 | 58.00 | 49.40 | 2653 | -8.36% |
| 23 Jan 2025 | 59.69 | 49.00 | 59.69 | 49.00 | 860 | 5.13% |
| 22 Jan 2025 | 56.78 | 51.02 | 59.94 | 51.02 | 202 | -1.59% |
| 21 Jan 2025 | 57.70 | 61.25 | 61.25 | 47.16 | 248 | -1.77% |
| 20 Jan 2025 | 58.74 | 58.67 | 61.98 | 51.00 | 676 | 0.12% |
| 17 Jan 2025 | 58.67 | 54.00 | 63.38 | 54.00 | 1657 | -0.54% |
| 16 Jan 2025 | 58.99 | 57.00 | 59.99 | 54.00 | 1776 | 2.45% |
| 15 Jan 2025 | 57.58 | 64.80 | 64.80 | 53.05 | 986 | -2.59% |
| 14 Jan 2025 | 59.11 | 62.99 | 62.99 | 55.00 | 1510 | 3.81% |
| 13 Jan 2025 | 56.94 | 56.10 | 59.95 | 53.15 | 726 | -5.88% |
| 10 Jan 2025 | 60.50 | 64.45 | 64.45 | 56.00 | 2048 | -1.82% |
| 09 Jan 2025 | 61.62 | 63.50 | 63.50 | 61.62 | 71 | -0.58% |
| 08 Jan 2025 | 61.98 | 67.99 | 67.99 | 56.55 | 5398 | -0.24% |
| 07 Jan 2025 | 62.13 | 57.03 | 63.99 | 56.00 | 940 | 8.94% |
| 06 Jan 2025 | 57.03 | 68.95 | 68.95 | 54.01 | 372 | -9.48% |
| 03 Jan 2025 | 63.00 | 54.00 | 63.98 | 54.00 | 548 | 1.78% |
| 02 Jan 2025 | 61.90 | 62.40 | 62.40 | 57.21 | 202 | -0.82% |
| 01 Jan 2025 | 62.41 | 64.99 | 64.99 | 51.00 | 274 | 2.31% |
| 31 Dec 2024 | 61.00 | 59.50 | 65.59 | 59.50 | 110 | 0.00% |
| 30 Dec 2024 | 61.00 | 66.00 | 66.00 | 60.01 | 507 | -2.65% |
| 27 Dec 2024 | 62.66 | 68.99 | 68.99 | 60.11 | 897 | -4.63% |
| 26 Dec 2024 | 65.70 | 61.07 | 66.20 | 59.40 | 3302 | 7.58% |
| 24 Dec 2024 | 61.07 | 57.45 | 67.44 | 57.45 | 1541 | -6.05% |
| 23 Dec 2024 | 65.00 | 65.84 | 68.99 | 63.50 | 626 | 1.20% |
| 20 Dec 2024 | 64.23 | 69.00 | 69.00 | 60.76 | 239 | 0.41% |
| 19 Dec 2024 | 63.97 | 68.90 | 68.90 | 60.10 | 2012 | -1.49% |
| 18 Dec 2024 | 64.94 | 64.49 | 64.99 | 60.03 | 8 | -1.52% |
| 17 Dec 2024 | 65.94 | 69.00 | 69.00 | 60.00 | 1962 | 1.52% |
| 16 Dec 2024 | 64.95 | 71.80 | 71.80 | 64.00 | 2300 | -4.99% |
| 13 Dec 2024 | 68.36 | 68.99 | 69.99 | 63.01 | 1900 | 6.00% |
| 12 Dec 2024 | 64.49 | 71.97 | 71.97 | 58.06 | 331 | -4.45% |
| 11 Dec 2024 | 67.49 | 70.99 | 71.00 | 63.45 | 1234 | 2.96% |
| 10 Dec 2024 | 65.55 | 65.80 | 67.99 | 65.00 | 203 | -0.38% |
| 09 Dec 2024 | 65.80 | 69.90 | 69.90 | 63.76 | 3311 | -1.95% |
| 06 Dec 2024 | 67.11 | 65.23 | 70.99 | 63.00 | 3252 | -0.53% |
| 05 Dec 2024 | 67.47 | 75.99 | 78.99 | 60.00 | 19756 | 1.75% |
| 04 Dec 2024 | 66.31 | 62.49 | 70.00 | 59.00 | 4448 | 8.44% |
| 03 Dec 2024 | 61.15 | 60.86 | 64.00 | 56.00 | 887 | 4.46% |
| 02 Dec 2024 | 58.54 | 64.99 | 64.99 | 56.14 | 3906 | 7.45% |
| 29 Nov 2024 | 54.48 | 63.50 | 68.99 | 53.05 | 2241 | -14.02% |
| 28 Nov 2024 | 63.36 | 48.00 | 64.34 | 48.00 | 10600 | 5.58% |
| 27 Nov 2024 | 60.01 | 65.00 | 66.27 | 54.30 | 6842 | -9.46% |
| 26 Nov 2024 | 66.28 | 74.98 | 74.98 | 66.28 | 108 | -3.93% |
| 25 Nov 2024 | 68.99 | 76.94 | 76.94 | 64.35 | 434 | 4.17% |
| 22 Nov 2024 | 66.23 | 67.09 | 79.98 | 61.00 | 11034 | -3.75% |
| 21 Nov 2024 | 68.81 | 70.59 | 72.89 | 64.06 | 452 | -6.98% |
| 19 Nov 2024 | 73.97 | 86.29 | 86.29 | 66.02 | 431 | 2.82% |
| 18 Nov 2024 | 71.94 | 66.00 | 72.79 | 63.20 | 1825 | 6.86% |
| 14 Nov 2024 | 67.32 | 69.75 | 79.83 | 67.28 | 252 | -2.79% |
| 13 Nov 2024 | 69.25 | 75.77 | 75.77 | 65.20 | 327 | -6.30% |
| 12 Nov 2024 | 73.91 | 75.00 | 75.00 | 65.53 | 1079 | 10.03% |
| 11 Nov 2024 | 67.17 | 75.00 | 75.00 | 67.01 | 391 | -1.80% |
| 08 Nov 2024 | 68.40 | 66.03 | 71.89 | 65.10 | 682 | -5.50% |
| 07 Nov 2024 | 72.38 | 79.99 | 79.99 | 69.22 | 3483 | 6.60% |
| 06 Nov 2024 | 67.90 | 58.00 | 72.00 | 58.00 | 364 | -5.67% |
| 05 Nov 2024 | 71.98 | 74.83 | 74.83 | 64.92 | 45 | -1.40% |
| 04 Nov 2024 | 73.00 | 69.00 | 73.99 | 68.99 | 224 | 5.63% |
| 01 Nov 2024 | 69.11 | 80.49 | 80.49 | 68.76 | 611 | 3.03% |
| 31 Oct 2024 | 67.08 | 70.00 | 70.96 | 67.00 | 380 | -5.51% |
| 30 Oct 2024 | 70.99 | 70.60 | 71.00 | 65.01 | 321 | -1.40% |
| 29 Oct 2024 | 72.00 | 74.88 | 74.89 | 70.01 | 186 | 2.87% |
| 28 Oct 2024 | 69.99 | 70.60 | 86.00 | 66.00 | 352 | -3.34% |
| 25 Oct 2024 | 72.41 | 66.00 | 73.00 | 65.00 | 82 | -3.41% |
| 24 Oct 2024 | 74.97 | 70.21 | 75.93 | 70.00 | 983 | -0.72% |
| 23 Oct 2024 | 75.51 | 73.24 | 78.99 | 70.12 | 1332 | 3.10% |
| 22 Oct 2024 | 73.24 | 74.90 | 74.90 | 65.16 | 1341 | -3.57% |
| 21 Oct 2024 | 75.95 | 74.00 | 75.99 | 65.01 | 60 | 1.92% |
| 18 Oct 2024 | 74.52 | 84.90 | 84.90 | 65.06 | 796 | -1.43% |
| 17 Oct 2024 | 75.60 | 85.98 | 85.98 | 75.00 | 664 | 5.00% |
| 16 Oct 2024 | 72.00 | 75.60 | 75.60 | 72.00 | 2273 | -9.73% |
| 15 Oct 2024 | 79.76 | 73.85 | 88.62 | 72.00 | 650 | 8.00% |
| 11 Oct 2024 | 73.85 | 75.00 | 75.00 | 65.16 | 130 | -1.49% |
| 10 Oct 2024 | 74.97 | 76.99 | 76.99 | 68.06 | 241 | 8.31% |
| 09 Oct 2024 | 69.22 | 66.42 | 74.87 | 66.42 | 742 | 4.50% |
| 08 Oct 2024 | 66.24 | 71.89 | 71.89 | 58.03 | 257 | -7.86% |
| 07 Oct 2024 | 71.89 | 71.92 | 71.92 | 71.89 | 5 | 2.47% |
| 04 Oct 2024 | 70.16 | 71.00 | 71.00 | 70.00 | 185 | -10.04% |
| 03 Oct 2024 | 77.99 | 85.00 | 85.00 | 70.05 | 225 | -2.50% |
| 01 Oct 2024 | 79.99 | 81.00 | 81.00 | 79.99 | 11 | 1.90% |
| 30 Sep 2024 | 78.50 | 78.03 | 78.50 | 78.03 | 10 | 0.60% |
| 27 Sep 2024 | 78.03 | 77.30 | 79.00 | 77.00 | 8 | -2.83% |
| 26 Sep 2024 | 80.30 | 78.30 | 80.75 | 78.30 | 5056 | 0.37% |
| 25 Sep 2024 | 80.00 | 80.49 | 80.49 | 79.40 | 3126 | -0.07% |
| 24 Sep 2024 | 80.06 | 73.10 | 80.95 | 73.10 | 7004 | 5.34% |
| 23 Sep 2024 | 76.00 | 78.00 | 78.00 | 76.00 | 14 | -1.81% |
| 20 Sep 2024 | 77.40 | 77.89 | 77.89 | 73.70 | 684 | 4.44% |
| 19 Sep 2024 | 74.11 | 77.45 | 77.45 | 73.20 | 938 | -4.99% |
| 18 Sep 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 1 | 1.30% |
| 17 Sep 2024 | 77.00 | 73.11 | 78.00 | 73.10 | 1189 | 1.34% |
| 16 Sep 2024 | 75.98 | 73.11 | 75.98 | 73.11 | 165 | -0.03% |
| 13 Sep 2024 | 76.00 | 77.00 | 77.00 | 73.21 | 473 | 0.90% |
| 12 Sep 2024 | 75.32 | 79.00 | 79.00 | 74.10 | 19 | -1.02% |
| 11 Sep 2024 | 76.10 | 78.00 | 78.00 | 76.05 | 1574 | 0.13% |
| 10 Sep 2024 | 76.00 | 78.49 | 78.49 | 76.00 | 1640 | 1.06% |
| 09 Sep 2024 | 75.20 | 75.15 | 75.20 | 75.15 | 800 | -3.47% |
| 06 Sep 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 10 | 3.52% |
| 05 Sep 2024 | 75.25 | 78.00 | 78.00 | 75.00 | 2784 | -2.66% |
| 04 Sep 2024 | 77.31 | 77.50 | 77.70 | 77.31 | 1898 | -0.88% |
| 03 Sep 2024 | 78.00 | 77.79 | 78.00 | 77.35 | 1629 | 0.89% |
| 02 Sep 2024 | 77.31 | 78.00 | 78.00 | 77.31 | 699 | -0.06% |
| 30 Aug 2024 | 77.36 | 78.24 | 78.24 | 77.31 | 1616 | 0.06% |
| 29 Aug 2024 | 77.31 | 78.00 | 78.79 | 77.30 | 6167 | -0.88% |
| 28 Aug 2024 | 78.00 | 78.01 | 79.45 | 78.00 | 4514 | -0.01% |
| 27 Aug 2024 | 78.01 | 78.99 | 79.41 | 77.56 | 2480 | -1.76% |
| 26 Aug 2024 | 79.41 | 77.30 | 79.41 | 77.30 | 2418 | 1.76% |
| 23 Aug 2024 | 78.04 | 78.00 | 79.99 | 78.00 | 1061 | 0.05% |
| 22 Aug 2024 | 78.00 | 78.01 | 79.98 | 77.50 | 2474 | 0.00% |
| 21 Aug 2024 | 78.00 | 77.10 | 78.10 | 77.10 | 3304 | -1.07% |
| 20 Aug 2024 | 78.84 | 80.82 | 81.00 | 78.05 | 5238 | 1.08% |
| 19 Aug 2024 | 78.00 | 75.51 | 80.00 | 75.51 | 6441 | 3.30% |
| 16 Aug 2024 | 75.51 | 79.00 | 79.00 | 75.20 | 7589 | -0.58% |
| 14 Aug 2024 | 75.95 | 72.00 | 80.00 | 70.00 | 12753 | 5.12% |
